Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PJT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 154.66 | -3.71 | -2.34% | 155.25 | 155.449 | 151.84 | 269,875 |
| Jan 08 2025 | 158.37 | 4.97 | 3.24% | 151.54 | 159.18 | 151.54 | 233,596 |
| Jan 07 2025 | 153.40 | -3.44 | -2.19% | 157.00 | 157.95 | 151.40 | 210,785 |
| Jan 06 2025 | 156.84 | 0.32 | 0.20% | 155.81 | 157.23 | 154.09 | 151,825 |
| Jan 03 2025 | 156.52 | -0.06 | -0.04% | 156.80 | 159.15 | 155.54 | 158,767 |
| Jan 02 2025 | 156.58 | -1.23 | -0.78% | 158.91 | 160.37 | 156.0244 | 150,225 |
| Dec 31 2024 | 157.81 | 0.68 | 0.43% | 158.88 | 159.83 | 157.65 | 201,278 |
| Dec 30 2024 | 157.13 | -2.44 | -1.53% | 157.30 | 157.86 | 154.42 | 529,926 |
| Dec 27 2024 | 159.57 | -1.47 | -0.91% | 161.05 | 161.05 | 156.75 | 188,954 |
| Dec 26 2024 | 161.04 | 2.15 | 1.35% | 158.00 | 161.06 | 157.655 | 146,233 |
| Dec 24 2024 | 158.89 | 1.85 | 1.18% | 157.57 | 160.00 | 157.05 | 109,551 |
| Dec 23 2024 | 157.04 | 1.63 | 1.05% | 155.00 | 158.17 | 154.60 | 176,185 |
| Dec 20 2024 | 155.41 | 2.55 | 1.67% | 149.77 | 155.735 | 149.77 | 515,916 |
| Dec 19 2024 | 152.86 | 1.34 | 0.88% | 153.80 | 156.2225 | 152.73 | 280,976 |
| Dec 18 2024 | 151.52 | -7.92 | -4.97% | 159.64 | 163.55 | 150.97 | 281,698 |
| Dec 17 2024 | 159.44 | -4.57 | -2.79% | 161.64 | 162.83 | 159.04 | 254,473 |
| Dec 16 2024 | 164.01 | 0.10 | 0.06% | 164.37 | 166.425 | 161.9125 | 166,217 |
| Dec 13 2024 | 163.91 | -1.92 | -1.16% | 166.00 | 167.43 | 162.18 | 148,114 |
| Dec 12 2024 | 165.83 | 1.33 | 0.81% | 164.81 | 167.56 | 164.145 | 130,112 |
| Dec 11 2024 | 164.50 | 6.05 | 3.82% | 159.57 | 165.29 | 159.57 | 158,675 |
| Dec 10 2024 | 158.45 | -0.26 | -0.16% | 158.80 | 160.07 | 156.11 | 170,988 |
| Dec 09 2024 | 158.71 | -5.50 | -3.35% | 164.00 | 166.36 | 158.13 | 222,037 |
| Dec 06 2024 | 164.21 | 2.94 | 1.82% | 163.96 | 164.6725 | 162.80 | 176,413 |
| Dec 05 2024 | 161.27 | 0.18 | 0.11% | 160.41 | 162.519 | 159.75 | 159,168 |
| Dec 04 2024 | 161.09 | 0.01 | 0.01% | 161.43 | 162.32 | 160.07 | 147,928 |
| Dec 03 2024 | 161.08 | -4.21 | -2.55% | 165.99 | 165.99 | 160.85 | 357,787 |
| Dec 02 2024 | 165.29 | -2.07 | -1.24% | 167.87 | 167.87 | 165.00 | 189,573 |
| Nov 29 2024 | 167.36 | 2.17 | 1.31% | 167.87 | 168.215 | 165.53 | 107,048 |
| Nov 27 2024 | 165.19 | -0.64 | -0.39% | 166.70 | 167.87 | 165.00 | 189,484 |
| Nov 26 2024 | 165.83 | -1.02 | -0.61% | 165.71 | 167.08 | 163.42 | 243,185 |
| Nov 25 2024 | 166.85 | 4.06 | 2.49% | 164.44 | 168.92 | 163.705 | 313,596 |
| Nov 22 2024 | 162.79 | 1.98 | 1.23% | 162.22 | 163.46 | 161.395 | 336,202 |
| Nov 21 2024 | 160.81 | 4.95 | 3.18% | 157.34 | 162.22 | 156.70 | 318,594 |
| Nov 20 2024 | 155.86 | 0.32 | 0.21% | 155.08 | 156.00 | 152.77 | 141,701 |
| Nov 19 2024 | 155.54 | -0.76 | -0.49% | 155.01 | 156.5299 | 154.15 | 143,252 |
| Nov 18 2024 | 156.30 | -1.02 | -0.65% | 157.90 | 159.55 | 156.10 | 237,581 |
| Nov 15 2024 | 157.32 | -1.94 | -1.22% | 159.26 | 160.115 | 157.05 | 288,175 |
| Nov 14 2024 | 159.26 | 0.39 | 0.25% | 158.98 | 160.84 | 157.065 | 235,491 |
| Nov 13 2024 | 158.87 | -0.72 | -0.45% | 160.76 | 161.42 | 157.725 | 216,394 |
| Nov 12 2024 | 159.59 | -1.14 | -0.71% | 161.63 | 161.805 | 159.17 | 178,664 |
| Nov 11 2024 | 160.73 | 1.34 | 0.84% | 162.00 | 163.85 | 160.36 | 236,355 |
| Nov 08 2024 | 159.39 | 0.24 | 0.15% | 160.20 | 161.71 | 158.71 | 179,220 |
| Nov 07 2024 | 159.15 | -4.38 | -2.68% | 162.63 | 163.01 | 158.4201 | 278,564 |
| Nov 06 2024 | 163.53 | 22.26 | 15.76% | 152.44 | 163.54 | 152.205 | 647,588 |
| Nov 05 2024 | 141.27 | 1.57 | 1.12% | 139.56 | 142.26 | 139.56 | 194,045 |
| Nov 04 2024 | 139.70 | 0.10 | 0.07% | 138.54 | 140.37 | 137.03 | 134,737 |
| Nov 01 2024 | 139.60 | 0.64 | 0.46% | 139.89 | 142.37 | 139.24 | 133,546 |
| Oct 31 2024 | 138.96 | 1.14 | 0.83% | 138.40 | 139.57 | 135.68 | 273,532 |
| Oct 30 2024 | 137.82 | -0.85 | -0.61% | 137.84 | 138.50 | 136.21 | 414,479 |
| Oct 29 2024 | 138.67 | -2.41 | -1.71% | 136.48 | 139.58 | 132.30 | 356,605 |
| Oct 28 2024 | 141.08 | 1.44 | 1.03% | 141.28 | 144.19 | 140.93 | 266,592 |
| Oct 25 2024 | 139.64 | -2.34 | -1.65% | 142.52 | 143.59 | 139.62 | 100,579 |
| Oct 24 2024 | 141.98 | 0.33 | 0.23% | 142.57 | 142.86 | 141.11 | 182,917 |
| Oct 23 2024 | 141.65 | -4.05 | -2.78% | 144.78 | 146.19 | 140.65 | 236,078 |
| Oct 22 2024 | 145.70 | -1.31 | -0.89% | 147.46 | 147.46 | 145.10 | 168,376 |
| Oct 21 2024 | 147.01 | -1.48 | -1.00% | 148.49 | 149.00 | 146.305 | 181,048 |
| Oct 18 2024 | 148.49 | -1.33 | -0.89% | 150.05 | 150.1275 | 147.2201 | 264,613 |
| Oct 17 2024 | 149.82 | 1.65 | 1.11% | 148.80 | 151.10 | 148.37 | 152,756 |
| Oct 16 2024 | 148.17 | 3.07 | 2.12% | 146.87 | 149.41 | 145.80 | 320,964 |
| Oct 15 2024 | 145.10 | 1.37 | 0.95% | 142.91 | 146.925 | 142.91 | 238,930 |
| Oct 14 2024 | 143.73 | -0.50 | -0.35% | 144.85 | 146.66 | 143.30 | 203,793 |
